旭化成(3407)の株価時系列情報
旭化成(3407)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 531 | 540 | 531 | 539 | 211,000 |
1998/12/29 | 533 | 536 | 528 | 534 | 933,000 |
1998/12/28 | 535 | 535 | 520 | 525 | 334,000 |
1998/12/25 | 515 | 528 | 507 | 518 | 729,000 |
1998/12/24 | 514 | 514 | 502 | 511 | 564,000 |
1998/12/22 | 538 | 540 | 512 | 516 | 590,000 |
1998/12/21 | 550 | 552 | 547 | 548 | 1,069,000 |
1998/12/18 | 539 | 548 | 530 | 546 | 1,099,000 |
1998/12/17 | 538 | 538 | 528 | 534 | 1,492,000 |
1998/12/16 | 539 | 544 | 525 | 536 | 2,109,000 |
1998/12/15 | 520 | 540 | 515 | 532 | 1,568,000 |
1998/12/14 | 517 | 522 | 501 | 510 | 835,000 |
1998/12/11 | 531 | 540 | 517 | 521 | 2,316,000 |
1998/12/10 | 543 | 552 | 541 | 549 | 1,799,000 |
1998/12/09 | 545 | 546 | 534 | 545 | 1,856,000 |
1998/12/08 | 539 | 551 | 534 | 545 | 3,759,000 |
1998/12/07 | 525 | 530 | 521 | 529 | 1,200,000 |
1998/12/04 | 505 | 518 | 505 | 518 | 391,000 |
1998/12/03 | 508 | 516 | 502 | 514 | 940,000 |
1998/12/02 | 518 | 521 | 503 | 518 | 726,000 |
1998/12/01 | 518 | 529 | 516 | 526 | 1,261,000 |
1998/11/30 | 518 | 521 | 508 | 512 | 748,000 |
1998/11/27 | 523 | 529 | 518 | 518 | 633,000 |
1998/11/26 | 526 | 533 | 517 | 533 | 777,000 |
1998/11/25 | 531 | 531 | 524 | 529 | 925,000 |
1998/11/24 | 538 | 538 | 523 | 529 | 1,489,000 |
1998/11/20 | 516 | 530 | 513 | 529 | 2,987,000 |
1998/11/19 | 494 | 503 | 494 | 494 | 704,000 |
1998/11/18 | 495 | 502 | 494 | 498 | 920,000 |
1998/11/17 | 510 | 510 | 491 | 499 | 948,000 |
1998/11/16 | 500 | 503 | 488 | 500 | 599,000 |
1998/11/13 | 486 | 495 | 480 | 495 | 1,446,000 |
1998/11/12 | 487 | 492 | 480 | 486 | 692,000 |
1998/11/11 | 469 | 488 | 467 | 487 | 834,000 |
1998/11/10 | 463 | 469 | 458 | 460 | 1,624,000 |
1998/11/09 | 475 | 480 | 461 | 468 | 2,431,000 |
1998/11/06 | 505 | 508 | 493 | 495 | 731,000 |
1998/11/05 | 534 | 534 | 512 | 518 | 2,699,000 |
1998/11/04 | 520 | 525 | 517 | 525 | 1,474,000 |
1998/11/02 | 497 | 510 | 497 | 510 | 1,410,000 |
1998/10/30 | 498 | 498 | 486 | 493 | 919,000 |
1998/10/29 | 485 | 500 | 485 | 499 | 1,021,000 |
1998/10/28 | 495 | 496 | 483 | 485 | 1,021,000 |
1998/10/27 | 502 | 506 | 495 | 501 | 1,601,000 |
1998/10/26 | 500 | 505 | 495 | 499 | 1,151,000 |
1998/10/23 | 500 | 508 | 495 | 500 | 2,025,000 |
1998/10/22 | 486 | 500 | 484 | 495 | 1,621,000 |
1998/10/21 | 490 | 495 | 470 | 479 | 2,411,000 |
1998/10/20 | 487 | 488 | 481 | 488 | 958,000 |
1998/10/19 | 487 | 490 | 477 | 482 | 1,307,000 |
1998/10/16 | 464 | 466 | 456 | 462 | 647,000 |
1998/10/15 | 463 | 465 | 445 | 454 | 1,335,000 |
1998/10/14 | 480 | 489 | 470 | 470 | 1,798,000 |
1998/10/13 | 478 | 491 | 471 | 483 | 2,513,000 |
1998/10/12 | 470 | 480 | 469 | 476 | 3,149,000 |
1998/10/09 | 433 | 460 | 433 | 456 | 2,333,000 |
1998/10/08 | 445 | 456 | 435 | 435 | 2,168,000 |
1998/10/07 | 435 | 451 | 433 | 444 | 2,429,000 |
1998/10/06 | 409 | 430 | 409 | 425 | 609,000 |
1998/10/05 | 413 | 420 | 405 | 405 | 523,000 |
1998/10/02 | 406 | 420 | 405 | 414 | 789,000 |
1998/10/01 | 416 | 427 | 407 | 407 | 1,002,000 |
1998/09/30 | 435 | 437 | 416 | 416 | 908,000 |
1998/09/29 | 449 | 449 | 423 | 430 | 897,000 |
1998/09/28 | 433 | 447 | 430 | 444 | 1,117,000 |
1998/09/25 | 425 | 433 | 425 | 430 | 1,713,000 |
1998/09/24 | 430 | 430 | 421 | 428 | 1,361,000 |
1998/09/22 | 412 | 416 | 400 | 406 | 2,781,000 |
1998/09/21 | 418 | 421 | 412 | 412 | 1,273,000 |
1998/09/18 | 415 | 427 | 415 | 424 | 606,000 |
1998/09/17 | 430 | 430 | 415 | 417 | 555,000 |
1998/09/16 | 418 | 425 | 413 | 418 | 1,220,000 |
1998/09/14 | 420 | 424 | 417 | 423 | 844,000 |
1998/09/11 | 423 | 426 | 410 | 418 | 4,015,000 |
1998/09/10 | 455 | 456 | 436 | 438 | 528,000 |
1998/09/09 | 459 | 465 | 434 | 443 | 818,000 |
1998/09/08 | 452 | 475 | 450 | 459 | 968,000 |
1998/09/07 | 427 | 455 | 424 | 453 | 1,519,000 |
1998/09/04 | 425 | 430 | 422 | 422 | 319,000 |
1998/09/03 | 430 | 434 | 425 | 428 | 274,000 |
1998/09/02 | 435 | 448 | 434 | 437 | 742,000 |
1998/09/01 | 415 | 438 | 410 | 434 | 806,000 |
1998/08/31 | 419 | 427 | 415 | 421 | 1,521,000 |
1998/08/28 | 430 | 438 | 420 | 429 | 1,484,000 |
1998/08/27 | 448 | 450 | 430 | 440 | 825,000 |
1998/08/26 | 459 | 460 | 440 | 443 | 1,279,000 |
1998/08/25 | 470 | 474 | 460 | 461 | 1,068,000 |
1998/08/24 | 465 | 470 | 460 | 465 | 684,000 |
1998/08/21 | 477 | 488 | 475 | 483 | 375,000 |
1998/08/20 | 488 | 488 | 470 | 477 | 336,000 |
1998/08/19 | 479 | 499 | 474 | 489 | 810,000 |
1998/08/18 | 466 | 482 | 462 | 474 | 557,000 |
1998/08/17 | 465 | 466 | 454 | 456 | 1,505,000 |
1998/08/14 | 475 | 481 | 465 | 468 | 1,456,000 |
1998/08/13 | 494 | 498 | 480 | 480 | 1,353,000 |
1998/08/12 | 492 | 503 | 487 | 493 | 1,627,000 |
1998/08/11 | 511 | 511 | 489 | 492 | 2,089,000 |
1998/08/10 | 514 | 514 | 505 | 508 | 953,000 |
1998/08/07 | 512 | 518 | 505 | 508 | 1,756,000 |
1998/08/06 | 519 | 519 | 509 | 510 | 1,192,000 |
1998/08/05 | 499 | 508 | 491 | 501 | 536,000 |
1998/08/04 | 491 | 500 | 490 | 499 | 447,000 |
1998/08/03 | 500 | 500 | 491 | 491 | 206,000 |
1998/07/31 | 502 | 510 | 496 | 510 | 917,000 |
1998/07/30 | 479 | 493 | 479 | 492 | 853,000 |
1998/07/29 | 483 | 484 | 473 | 474 | 1,137,000 |
1998/07/28 | 485 | 487 | 473 | 473 | 1,372,000 |
1998/07/27 | 495 | 499 | 480 | 480 | 969,000 |
1998/07/24 | 503 | 506 | 497 | 499 | 2,120,000 |
1998/07/23 | 501 | 511 | 499 | 504 | 1,364,000 |
1998/07/22 | 505 | 510 | 500 | 501 | 1,572,000 |
1998/07/21 | 514 | 532 | 513 | 525 | 1,095,000 |
1998/07/17 | 535 | 535 | 516 | 518 | 648,000 |
1998/07/16 | 524 | 537 | 504 | 537 | 696,000 |
1998/07/15 | 545 | 545 | 532 | 534 | 1,631,000 |
1998/07/14 | 520 | 535 | 515 | 535 | 1,771,000 |
1998/07/13 | 490 | 517 | 480 | 517 | 773,000 |
1998/07/10 | 525 | 525 | 501 | 501 | 1,697,000 |
1998/07/09 | 510 | 518 | 510 | 515 | 1,017,000 |
1998/07/08 | 538 | 538 | 521 | 524 | 802,000 |
1998/07/07 | 527 | 535 | 527 | 530 | 239,000 |
1998/07/06 | 545 | 547 | 534 | 537 | 2,196,000 |
1998/07/03 | 540 | 543 | 528 | 539 | 2,791,000 |
1998/07/02 | 568 | 570 | 542 | 548 | 3,865,000 |
1998/07/01 | 500 | 570 | 492 | 568 | 4,644,000 |
1998/06/30 | 456 | 500 | 455 | 500 | 2,573,000 |
1998/06/29 | 446 | 452 | 446 | 451 | 2,035,000 |
1998/06/26 | 446 | 455 | 443 | 446 | 1,660,000 |
1998/06/25 | 448 | 454 | 442 | 445 | 2,065,000 |
1998/06/24 | 459 | 460 | 446 | 448 | 1,236,000 |
1998/06/23 | 480 | 480 | 454 | 460 | 1,092,000 |
1998/06/22 | 478 | 488 | 473 | 478 | 526,000 |
1998/06/19 | 482 | 490 | 472 | 488 | 902,000 |
1998/06/18 | 472 | 490 | 469 | 482 | 2,145,000 |
1998/06/17 | 445 | 445 | 428 | 437 | 1,579,000 |
1998/06/16 | 427 | 443 | 425 | 435 | 1,909,000 |
1998/06/15 | 437 | 438 | 421 | 427 | 1,377,000 |
1998/06/12 | 449 | 449 | 435 | 442 | 2,496,000 |
1998/06/11 | 461 | 463 | 445 | 449 | 1,162,000 |
1998/06/10 | 468 | 468 | 461 | 461 | 526,000 |
1998/06/09 | 465 | 470 | 461 | 468 | 799,000 |
1998/06/08 | 470 | 471 | 467 | 469 | 504,000 |
1998/06/05 | 470 | 473 | 467 | 470 | 435,000 |
1998/06/04 | 469 | 479 | 466 | 470 | 275,000 |
1998/06/03 | 475 | 475 | 466 | 469 | 467,000 |
1998/06/02 | 480 | 480 | 473 | 480 | 289,000 |
1998/06/01 | 485 | 490 | 470 | 470 | 752,000 |
1998/05/29 | 471 | 482 | 470 | 479 | 451,000 |
1998/05/28 | 469 | 477 | 465 | 476 | 882,000 |
1998/05/27 | 488 | 488 | 465 | 474 | 1,676,000 |
1998/05/26 | 488 | 499 | 488 | 498 | 522,000 |
1998/05/25 | 490 | 491 | 480 | 488 | 760,000 |
1998/05/22 | 499 | 501 | 483 | 494 | 632,000 |
1998/05/21 | 500 | 515 | 497 | 502 | 1,348,000 |
1998/05/20 | 490 | 505 | 490 | 496 | 1,595,000 |
1998/05/19 | 490 | 496 | 485 | 491 | 1,280,000 |
1998/05/18 | 475 | 490 | 474 | 484 | 1,819,000 |
1998/05/15 | 465 | 475 | 465 | 468 | 1,124,000 |
1998/05/14 | 472 | 477 | 465 | 471 | 1,128,000 |
1998/05/13 | 475 | 480 | 463 | 477 | 983,000 |
1998/05/12 | 475 | 483 | 474 | 475 | 1,682,000 |
1998/05/11 | 458 | 464 | 451 | 460 | 842,000 |
1998/05/08 | 449 | 458 | 447 | 448 | 1,165,000 |
1998/05/07 | 453 | 463 | 450 | 454 | 850,000 |
1998/05/06 | 460 | 460 | 450 | 455 | 742,000 |
1998/05/01 | 467 | 469 | 458 | 460 | 731,000 |
1998/04/30 | 460 | 475 | 456 | 464 | 863,000 |
1998/04/28 | 455 | 464 | 450 | 455 | 1,154,000 |
1998/04/27 | 460 | 465 | 455 | 458 | 724,000 |
1998/04/24 | 459 | 477 | 457 | 466 | 1,891,000 |
1998/04/23 | 453 | 464 | 452 | 464 | 883,000 |
1998/04/22 | 465 | 466 | 455 | 456 | 978,000 |
1998/04/21 | 469 | 470 | 459 | 465 | 1,490,000 |
1998/04/20 | 461 | 469 | 461 | 466 | 734,000 |
1998/04/17 | 460 | 470 | 457 | 460 | 1,548,000 |
1998/04/16 | 488 | 492 | 454 | 455 | 1,895,000 |
1998/04/15 | 484 | 487 | 475 | 483 | 1,882,000 |
1998/04/14 | 496 | 500 | 492 | 499 | 408,000 |
1998/04/13 | 497 | 500 | 495 | 497 | 491,000 |
1998/04/10 | 507 | 507 | 492 | 500 | 900,000 |
1998/04/09 | 514 | 514 | 487 | 507 | 1,272,000 |
1998/04/08 | 504 | 525 | 501 | 514 | 1,496,000 |
1998/04/07 | 470 | 503 | 470 | 496 | 1,276,000 |
1998/04/06 | 464 | 465 | 453 | 465 | 540,000 |
1998/04/03 | 448 | 465 | 444 | 444 | 855,000 |
1998/04/02 | 482 | 482 | 443 | 443 | 1,163,000 |
1998/04/01 | 493 | 493 | 482 | 483 | 948,000 |
1998/03/31 | 475 | 500 | 466 | 498 | 2,241,000 |
1998/03/30 | 504 | 513 | 490 | 495 | 1,218,000 |
1998/03/27 | 510 | 514 | 503 | 503 | 1,096,000 |
1998/03/26 | 502 | 508 | 495 | 499 | 1,536,000 |
1998/03/25 | 500 | 506 | 495 | 500 | 1,853,000 |
1998/03/24 | 516 | 519 | 505 | 510 | 1,642,000 |
1998/03/23 | 520 | 527 | 517 | 523 | 2,066,000 |
1998/03/20 | 513 | 529 | 510 | 529 | 2,299,000 |
1998/03/19 | 516 | 520 | 510 | 515 | 1,382,000 |
1998/03/18 | 542 | 546 | 520 | 526 | 1,206,000 |
1998/03/17 | 550 | 550 | 541 | 548 | 937,000 |
1998/03/16 | 565 | 565 | 541 | 548 | 571,000 |
1998/03/13 | 543 | 565 | 543 | 564 | 2,576,000 |
1998/03/12 | 548 | 549 | 541 | 543 | 388,000 |
1998/03/11 | 553 | 555 | 545 | 548 | 481,000 |
1998/03/10 | 553 | 563 | 546 | 562 | 910,000 |
1998/03/09 | 565 | 565 | 543 | 543 | 787,000 |
1998/03/06 | 549 | 565 | 545 | 565 | 1,764,000 |
1998/03/05 | 550 | 552 | 541 | 551 | 584,000 |
1998/03/04 | 557 | 565 | 552 | 565 | 604,000 |
1998/03/03 | 569 | 570 | 554 | 555 | 1,013,000 |
1998/03/02 | 569 | 578 | 562 | 577 | 1,389,000 |
1998/02/27 | 527 | 564 | 527 | 564 | 1,061,000 |
1998/02/26 | 524 | 526 | 511 | 522 | 1,569,000 |
1998/02/25 | 512 | 526 | 507 | 524 | 1,838,000 |
1998/02/24 | 542 | 542 | 525 | 532 | 1,053,000 |
1998/02/23 | 535 | 547 | 535 | 543 | 388,000 |
1998/02/20 | 535 | 545 | 533 | 545 | 912,000 |
1998/02/19 | 533 | 540 | 530 | 535 | 1,180,000 |
1998/02/18 | 560 | 560 | 540 | 547 | 537,000 |
1998/02/17 | 532 | 560 | 530 | 560 | 869,000 |
1998/02/16 | 536 | 538 | 522 | 533 | 1,080,000 |
1998/02/13 | 580 | 581 | 551 | 564 | 1,462,000 |
1998/02/12 | 620 | 620 | 600 | 608 | 1,147,000 |
1998/02/10 | 601 | 611 | 587 | 610 | 3,955,000 |
1998/02/09 | 589 | 592 | 582 | 586 | 2,915,000 |
1998/02/06 | 551 | 556 | 547 | 552 | 1,196,000 |
1998/02/05 | 530 | 553 | 520 | 546 | 2,015,000 |
1998/02/04 | 538 | 544 | 531 | 535 | 1,624,000 |
1998/02/03 | 527 | 534 | 515 | 530 | 1,279,000 |
1998/02/02 | 512 | 516 | 503 | 507 | 1,148,000 |
1998/01/30 | 511 | 512 | 505 | 505 | 1,498,000 |
1998/01/29 | 520 | 524 | 501 | 501 | 2,327,000 |
1998/01/28 | 540 | 548 | 520 | 524 | 3,718,000 |
1998/01/27 | 550 | 564 | 540 | 542 | 2,787,000 |
1998/01/26 | 560 | 580 | 550 | 570 | 2,437,000 |
1998/01/23 | 565 | 565 | 543 | 554 | 3,442,000 |
1998/01/22 | 548 | 575 | 545 | 575 | 2,212,000 |
1998/01/21 | 547 | 555 | 539 | 553 | 2,114,000 |
1998/01/20 | 512 | 518 | 505 | 517 | 1,424,000 |
1998/01/19 | 500 | 522 | 500 | 517 | 1,672,000 |
1998/01/16 | 448 | 492 | 448 | 490 | 2,277,000 |
1998/01/14 | 410 | 419 | 408 | 418 | 703,000 |
1998/01/13 | 406 | 415 | 402 | 407 | 875,000 |
1998/01/12 | 401 | 420 | 400 | 411 | 567,000 |
1998/01/09 | 411 | 415 | 404 | 406 | 860,000 |
1998/01/08 | 407 | 448 | 407 | 416 | 794,000 |
1998/01/07 | 412 | 415 | 404 | 412 | 720,000 |
1998/01/06 | 420 | 422 | 402 | 422 | 770,000 |
1998/01/05 | 430 | 440 | 410 | 415 | 227,000 |